 |
| Cotizaciones |
Bolsa |
| Cotizaciones Fin de Dia. |
Datos de Bolsa |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| ALCATEL-LUCENT |
18/03/2010 |
2.41 |
-0.07 |
-2.87 |
2.48 |
2.47 |
2.47 |
2.38 |
38.226.692 |
| ALCATEL-LUCENT |
26/01/2010 |
2.44 |
0.04 |
1.66 |
2.40 |
2.39 |
2.44 |
2.36 |
25.248.166 |
| Alcatel-Lucent |
17/03/2010 |
3.40 |
-0.05 |
-1.45 |
3.45 |
3.39 |
3.42 |
3.37 |
15.891.372 |
| ARCELORMITTAL REG |
26/01/2010 |
29.60 |
-0.51 |
-1.67 |
30.10 |
29.66 |
30.17 |
29.20 |
14.201.424 |
| Suncor Energy Inc. |
17/03/2010 |
31.78 |
0.89 |
2.93 |
30.89 |
31.22 |
32.08 |
31.04 |
11.808.660 |
| AXA |
26/01/2010 |
15.52 |
-0.03 |
-0.16 |
15.54 |
15.30 |
15.54 |
15.21 |
10.179.717 |
| FRANCE TELECOM |
26/01/2010 |
16.86 |
0.04 |
0.21 |
16.83 |
16.79 |
16.86 |
16.63 |
9.742.325 |
| CREDIT AGRICOLE |
26/01/2010 |
11.87 |
-0.13 |
-1.05 |
11.99 |
11.81 |
11.98 |
11.67 |
8.533.288 |
| FRANCE TELECOM |
18/03/2010 |
17.65 |
-0.18 |
-0.98 |
17.83 |
17.73 |
17.81 |
17.57 |
7.532.571 |
| AXA |
18/03/2010 |
15.90 |
-0.26 |
-1.55 |
16.16 |
16.15 |
16.29 |
15.82 |
6.909.715 |
| TOTAL |
26/01/2010 |
42.89 |
0.15 |
0.34 |
42.74 |
42.35 |
42.97 |
42.16 |
6.908.671 |
| TOTAL |
18/03/2010 |
42.56 |
-0.25 |
-0.58 |
42.81 |
42.21 |
42.73 |
42.05 |
6.692.334 |
| Arcelor Mittal |
17/03/2010 |
43.61 |
0.02 |
0.05 |
43.59 |
43.72 |
44.25 |
43.50 |
5.610.529 |
| CREDIT AGRICOLE |
18/03/2010 |
12.22 |
-0.26 |
-2.02 |
12.48 |
12.34 |
12.45 |
12.15 |
5.052.231 |
| BNP PARIBAS |
26/01/2010 |
52.70 |
1.07 |
2.14 |
51.63 |
51.00 |
52.70 |
50.55 |
4.545.744 |
| STE GENERALE-A- |
26/01/2010 |
43.52 |
0.49 |
1.15 |
43.03 |
42.60 |
43.75 |
42.31 |
4.372.620 |
| VIVENDI |
26/01/2010 |
19.54 |
0.02 |
0.10 |
19.52 |
19.40 |
19.54 |
19.26 |
4.030.695 |
| CA, Inc. |
17/03/2010 |
23.51 |
0.27 |
1.17 |
23.24 |
23.27 |
23.63 |
23.25 |
3.910.482 |
| GDF SUEZ |
26/01/2010 |
28.21 |
0.20 |
0.72 |
28.01 |
27.96 |
28.27 |
27.89 |
3.888.393 |
| SANOFI-AVENTIS |
26/01/2010 |
54.42 |
0.76 |
1.45 |
53.66 |
53.05 |
54.60 |
53.03 |
3.774.633 |
| STE GENERALE-A- |
18/03/2010 |
44.66 |
-0.35 |
-0.77 |
45.00 |
44.31 |
45.20 |
44.26 |
3.604.860 |
| RENAULT |
26/01/2010 |
34.97 |
-0.10 |
-0.27 |
35.07 |
34.74 |
35.20 |
34.20 |
3.571.522 |
| VIVENDI |
18/03/2010 |
19.30 |
-0.16 |
-0.82 |
19.46 |
19.47 |
19.48 |
19.23 |
3.492.281 |
| STMICROELECTRONICS |
17/03/2010 |
6.80 |
0.10 |
1.52 |
6.70 |
6.75 |
6.82 |
6.75 |
3.292.015 |
| DEXIA |
26/01/2010 |
4.52 |
0.05 |
1.17 |
4.47 |
4.40 |
4.55 |
4.40 |
3.135.569 |
| SAINT GOBAIN |
26/01/2010 |
35.03 |
0.27 |
0.78 |
34.77 |
34.42 |
35.03 |
34.00 |
3.065.140 |
| GDF SUEZ |
18/03/2010 |
27.90 |
-0.17 |
-0.60 |
28.07 |
28.00 |
28.07 |
27.80 |
3.023.984 |
| CARREFOUR |
26/01/2010 |
36.12 |
0.89 |
2.62 |
35.23 |
34.88 |
36.12 |
34.80 |
2.981.075 |
| BNP PARIBAS |
18/03/2010 |
57.20 |
-0.52 |
-0.90 |
57.72 |
57.17 |
57.89 |
56.76 |
2.890.896 |
| SANOFI-AVENTIS |
18/03/2010 |
56.56 |
0.28 |
0.50 |
56.28 |
56.42 |
56.85 |
56.10 |
2.874.431 |
| CARREFOUR |
18/03/2010 |
35.68 |
-0.26 |
-0.71 |
35.93 |
35.67 |
35.93 |
35.60 |
2.551.227 |
| PEUGEOT |
26/01/2010 |
24.87 |
0.52 |
2.17 |
24.35 |
24.21 |
24.98 |
23.85 |
2.436.314 |
| DEXIA |
18/03/2010 |
4.52 |
-0.05 |
-1.06 |
4.57 |
4.58 |
4.58 |
4.48 |
2.294.426 |
| DANONE |
26/01/2010 |
42.23 |
0.23 |
0.56 |
42.00 |
41.61 |
42.40 |
41.51 |
2.223.547 |
| SAINT GOBAIN |
18/03/2010 |
36.54 |
-0.19 |
-0.50 |
36.73 |
36.65 |
37.19 |
36.36 |
2.060.870 |
| DANONE |
18/03/2010 |
43.63 |
-0.22 |
-0.50 |
43.85 |
43.75 |
44.06 |
43.55 |
1.979.562 |
| VINCI |
18/03/2010 |
43.09 |
-0.41 |
-0.94 |
43.50 |
43.20 |
43.78 |
42.98 |
1.931.432 |
| ALSTOM |
26/01/2010 |
49.58 |
0.15 |
0.31 |
49.43 |
49.14 |
49.78 |
48.67 |
1.895.844 |
| VEOLIA ENVIRONN. |
26/01/2010 |
24.54 |
-0.06 |
-0.24 |
24.60 |
24.45 |
24.65 |
24.31 |
1.871.142 |
| EADS |
26/01/2010 |
14.01 |
0.06 |
0.40 |
13.96 |
13.87 |
14.16 |
13.79 |
1.860.926 |
| VINCI |
26/01/2010 |
39.36 |
0.12 |
0.30 |
39.24 |
39.00 |
39.42 |
38.58 |
1.836.761 |
| RENAULT |
18/03/2010 |
34.44 |
-0.24 |
-0.69 |
34.68 |
34.30 |
34.88 |
34.30 |
1.654.784 |
| EDF |
18/03/2010 |
37.70 |
0.04 |
0.09 |
37.67 |
37.67 |
38.02 |
37.63 |
1.608.064 |
| ALSTOM |
18/03/2010 |
48.75 |
-0.11 |
-0.23 |
48.86 |
48.69 |
49.20 |
48.57 |
1.579.328 |
| BOUYGUES |
26/01/2010 |
36.76 |
0.34 |
0.94 |
36.42 |
36.09 |
36.89 |
36.00 |
1.544.565 |
| EDF |
26/01/2010 |
40.17 |
-0.29 |
-0.72 |
40.46 |
40.17 |
40.32 |
39.91 |
1.492.817 |
| LVMH |
26/01/2010 |
79.44 |
1.64 |
2.17 |
77.80 |
77.05 |
79.48 |
76.70 |
1.399.116 |
| PEUGEOT |
18/03/2010 |
21.75 |
-0.24 |
-1.06 |
21.98 |
21.95 |
22.06 |
21.69 |
1.384.795 |
| LAFARGE |
26/01/2010 |
56.53 |
-0.28 |
-0.49 |
56.81 |
56.32 |
56.77 |
56.02 |
1.334.833 |
| VEOLIA ENVIRONN. |
18/03/2010 |
24.60 |
-0.14 |
-0.54 |
24.74 |
24.68 |
24.77 |
24.53 |
1.285.924 |
| BOUYGUES |
18/03/2010 |
37.87 |
-0.08 |
-0.20 |
37.95 |
37.90 |
38.17 |
37.82 |
1.097.928 |
| Credit Suisse Group |
17/03/2010 |
52.10 |
1.04 |
2.04 |
51.06 |
52.11 |
52.40 |
51.88 |
1.060.448 |
| MICHELIN |
26/01/2010 |
56.19 |
0.70 |
1.29 |
55.49 |
55.11 |
56.31 |
54.71 |
1.029.077 |
| AIR LIQUIDE |
18/03/2010 |
87.87 |
-1.13 |
-1.26 |
89.00 |
88.56 |
88.94 |
87.56 |
1.007.405 |
| CAP GEMINI |
26/01/2010 |
33.30 |
0.27 |
0.83 |
33.03 |
32.90 |
33.36 |
32.81 |
988.136 |
| LVMH |
18/03/2010 |
87.18 |
1.18 |
1.39 |
86.00 |
85.79 |
87.68 |
85.71 |
987.629 |
| SCHNEIDER ELECTRIC |
18/03/2010 |
85.64 |
-0.92 |
-1.06 |
86.56 |
86.26 |
86.58 |
85.18 |
974.748 |
| AIR LIQUIDE |
26/01/2010 |
78.21 |
0.97 |
1.28 |
77.24 |
76.75 |
78.35 |
76.01 |
948.530 |
| SUEZ ENV. CPY |
26/01/2010 |
16.65 |
0.18 |
1.08 |
16.47 |
16.31 |
16.65 |
16.31 |
934.661 |
| SCHNEIDER ELECTRIC |
26/01/2010 |
76.88 |
0.28 |
0.37 |
76.60 |
75.80 |
77.00 |
75.42 |
920.697 |
| LAFARGE |
18/03/2010 |
53.60 |
-0.19 |
-0.35 |
53.79 |
53.51 |
54.15 |
53.44 |
897.600 |
| LAGARDERE SCA N |
26/01/2010 |
27.60 |
-0.40 |
-1.41 |
28.00 |
27.90 |
28.08 |
27.31 |
868.171 |
| VALLOUREC |
18/03/2010 |
146.65 |
2.10 |
1.47 |
144.55 |
144.85 |
150.40 |
143.80 |
788.276 |
| CAP GEMINI |
18/03/2010 |
36.50 |
-0.12 |
-0.33 |
36.62 |
36.49 |
36.89 |
36.38 |
716.917 |
| SUEZ ENV. CPY |
18/03/2010 |
17.20 |
-0.07 |
-0.38 |
17.27 |
17.18 |
17.37 |
17.18 |
707.524 |
| LAGARDERE SCA N |
18/03/2010 |
27.69 |
0.06 |
0.20 |
27.64 |
27.45 |
27.85 |
27.45 |
625.793 |
| Vivo Participacoes S.A. |
17/03/2010 |
28.43 |
0.00 |
0.00 |
28.43 |
28.59 |
28.67 |
28.30 |
620.531 |
| TECHNIP |
26/01/2010 |
48.83 |
0.22 |
0.46 |
48.61 |
48.07 |
48.83 |
47.61 |
613.767 |
| MICHELIN |
18/03/2010 |
56.88 |
-0.27 |
-0.47 |
57.15 |
57.07 |
57.45 |
56.73 |
599.420 |
| PERNOD RICARD |
26/01/2010 |
57.50 |
-0.25 |
-0.43 |
57.75 |
57.23 |
57.52 |
56.78 |
589.067 |
| ACCOR |
26/01/2010 |
36.45 |
-0.07 |
-0.18 |
36.52 |
36.14 |
36.46 |
35.86 |
568.547 |
| ESSILOR INTL |
18/03/2010 |
46.92 |
-0.14 |
-0.30 |
47.06 |
47.00 |
47.27 |
46.84 |
549.334 |
| Unilever plc |
17/03/2010 |
29.86 |
0.02 |
0.07 |
29.84 |
29.99 |
30.01 |
29.76 |
535.247 |
| Dollar General Corp. |
17/03/2010 |
25.82 |
0.70 |
2.87 |
25.12 |
25.11 |
26.51 |
24.94 |
503.427 |
| ESSILOR INTL |
26/01/2010 |
41.86 |
0.09 |
0.21 |
41.78 |
41.46 |
41.86 |
41.21 |
487.297 |
| TECHNIP |
18/03/2010 |
57.38 |
0.17 |
0.30 |
57.21 |
57.00 |
57.73 |
56.97 |
483.597 |
| VALLOUREC |
26/01/2010 |
125.45 |
1.35 |
1.11 |
124.10 |
123.00 |
125.45 |
122.05 |
438.970 |
| PERNOD RICARD |
18/03/2010 |
59.95 |
0.08 |
0.13 |
59.87 |
59.84 |
60.16 |
59.78 |
434.296 |
| PPR |
18/03/2010 |
96.15 |
0.39 |
0.41 |
95.76 |
95.76 |
97.00 |
95.57 |
377.375 |
| UNIBAIL-RODAMCO |
18/03/2010 |
149.30 |
-0.35 |
-0.23 |
149.65 |
149.35 |
150.00 |
148.85 |
374.877 |
| UNIBAIL-RODAMCO |
26/01/2010 |
154.55 |
0.65 |
0.43 |
153.90 |
152.70 |
154.65 |
152.35 |
367.999 |
| PPR |
26/01/2010 |
88.25 |
0.96 |
1.12 |
87.29 |
86.66 |
88.29 |
86.13 |
332.963 |
| Evergreen Income Advantage Fund |
17/03/2010 |
9.57 |
0.04 |
0.42 |
9.53 |
9.54 |
9.60 |
9.50 |
274.127 |
| France Telecom |
17/03/2010 |
24.59 |
0.00 |
0.00 |
24.59 |
24.60 |
24.69 |
24.51 |
252.509 |
| Banco Santander-Chile |
17/03/2010 |
68.26 |
0.08 |
0.12 |
68.18 |
68.92 |
68.92 |
67.96 |
185.222 |
| Laclede Group Inc. |
17/03/2010 |
34.00 |
0.35 |
1.05 |
33.65 |
33.70 |
34.00 |
33.66 |
66.362 |
| CAI International Inc. |
17/03/2010 |
12.21 |
-0.15 |
-1.20 |
12.36 |
12.36 |
12.40 |
12.14 |
51.902 |
| Arlington Asset Investment Corp. |
17/03/2010 |
18.26 |
-0.06 |
-0.32 |
18.32 |
18.42 |
18.42 |
18.15 |
11.427 |
| Alpharma Inc. |
17/03/2010 |
10.18 |
0.13 |
1.29 |
10.05 |
10.18 |
10.20 |
10.18 |
6.440 |
| EKSPORTFINANS |
17/03/2010 |
11.17 |
0.01 |
0.09 |
11.16 |
11.17 |
11.17 |
11.12 |
5.380 |
| United-Guardian Inc. |
17/03/2010 |
12.11 |
-0.00 |
-0.00 |
12.11 |
12.11 |
12.11 |
12.11 |
2.075 |
| Western Asset Emerging Markets Income Fund II Inc. |
16/03/2010 |
10.43 |
0.00 |
0.00 |
10.43 |
10.43 |
10.43 |
10.43 |
400 |
| BNP Residential Properties Inc. |
15/07/2009 |
10.00 |
0.00 |
0.00 |
10.00 |
10.00 |
10.00 |
10.00 |
0 |
| PPR |
10/10/2008 |
0.47 |
0.00 |
0.00 |
0.47 |
0.47 |
0.47 |
0.47 |
0 |
| Glencairn Gold Corp. |
04/12/2007 |
0.18 |
0.00 |
0.00 |
0.18 |
0.18 |
0.18 |
0.18 |
0 |
| CREDIT AGRICOLE SA |
17/12/2007 |
0.34 |
0.00 |
0.00 |
0.34 |
0.34 |
0.34 |
0.34 |
0 |
| Enel SpA |
19/12/2007 |
57.70 |
0.00 |
0.00 |
57.70 |
57.70 |
57.70 |
57.70 |
0 |
|
|
|
| Las cotizaciones de acciones, indices, futuros... correspondientes a diversas bolsas mundiales son ofrecidas con un objeto exclusivamente informativo, no con objeto de realizar operaciones de trading |